Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geron Corp (NQ: GERN )

3.800 -0.080 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 7.146 7.656 7.146 7.561 2,021,269 +0.39(+5.40%)
May 27, 2005 7.193 7.268 7.089 7.174 683,511 +0.05(+0.66%)
May 26, 2005 7.098 7.136 6.994 7.127 590,295 +0.13(+1.89%)
May 25, 2005 7.136 7.174 6.919 6.994 738,999 -0.06(-0.80%)
May 24, 2005 7.183 7.250 6.909 7.051 1,512,411 -0.06(-0.80%)
May 23, 2005 7.401 7.552 6.947 7.108 4,543,273 +0.16(+2.31%)
May 20, 2005 6.928 7.174 6.664 6.947 3,051,479 +0.13(+1.94%)
May 19, 2005 6.352 6.843 6.285 6.815 1,175,124 +0.43(+6.81%)
May 18, 2005 6.380 6.408 6.285 6.380 427,961 +0.00(+0.00%)
May 17, 2005 6.427 6.503 6.248 6.380 768,151 +0.09(+1.50%)
May 16, 2005 6.153 6.399 6.096 6.285 336,682 +0.09(+1.37%)
May 13, 2005 6.285 6.323 6.059 6.200 320,413 -0.09(-1.35%)
May 12, 2005 6.342 6.474 6.248 6.285 379,646 -0.06(-0.89%)
May 11, 2005 6.493 6.503 6.200 6.342 617,082 -0.07(-1.03%)
May 10, 2005 6.323 6.512 6.229 6.408 889,286 +0.13(+2.11%)
May 09, 2005 6.077 6.276 6.011 6.276 359,835 +0.23(+3.75%)
May 06, 2005 6.200 6.219 5.992 6.049 458,809 -0.09(-1.54%)
May 05, 2005 6.002 6.163 5.964 6.144 586,096 +0.24(+4.00%)
May 04, 2005 5.832 6.002 5.737 5.907 690,072 +0.08(+1.38%)
May 03, 2005 5.690 5.907 5.690 5.827 352,864 +0.10(+1.73%)
May 02, 2005 5.756 5.841 5.690 5.728 449,787 -0.08(-1.30%)
Apr 29, 2005 5.747 5.907 5.671 5.803 550,421 +0.13(+2.33%)
Apr 28, 2005 5.907 5.926 5.671 5.671 644,512 -0.25(-4.15%)
Apr 27, 2005 5.974 6.049 5.766 5.917 448,156 -0.12(-2.03%)
Apr 26, 2005 6.144 6.229 6.021 6.040 433,204 -0.10(-1.69%)
Apr 25, 2005 6.068 6.163 6.011 6.144 337,330 +0.17(+2.85%)
Apr 22, 2005 6.210 6.276 5.955 5.974 570,522 -0.28(-4.53%)
Apr 21, 2005 6.276 6.350 6.138 6.257 561,990 +0.02(+0.30%)
Apr 20, 2005 6.304 6.427 6.134 6.238 688,144 +0.00(+0.00%)
Apr 19, 2005 6.096 6.238 6.030 6.238 443,845 +0.19(+3.12%)
Apr 18, 2005 6.257 6.314 5.936 6.049 822,545 -0.19(-3.03%)
Apr 15, 2005 6.125 6.314 6.096 6.238 1,096,279 +0.15(+2.48%)
Apr 14, 2005 6.049 6.210 5.945 6.087 1,355,531 +0.23(+3.87%)
Apr 13, 2005 5.936 6.049 5.690 5.860 792,976 -0.16(-2.67%)
Apr 12, 2005 5.737 6.030 5.633 6.021 1,378,863 +0.42(+7.42%)
Apr 11, 2005 5.681 5.747 5.605 5.605 376,486 -0.08(-1.33%)
Apr 08, 2005 5.586 5.766 5.529 5.681 665,954 +0.09(+1.69%)
Apr 07, 2005 5.633 5.652 5.510 5.586 599,108 -0.04(-0.67%)
Apr 06, 2005 5.444 5.643 5.444 5.624 886,456 +0.21(+3.84%)
Apr 05, 2005 5.416 5.416 5.302 5.416 707,687 +0.05(+0.88%)
Apr 04, 2005 5.643 5.643 5.321 5.369 1,040,497 -0.24(-4.22%)
Apr 01, 2005 5.851 5.888 5.520 5.605 1,079,653 -0.17(-2.95%)
Mar 31, 2005 5.992 6.021 5.775 5.775 1,033,806 -0.26(-4.38%)
Mar 30, 2005 5.766 6.096 5.718 6.040 1,135,686 +0.25(+4.24%)
Mar 29, 2005 6.059 6.144 5.775 5.794 1,041,165 -0.35(-5.69%)
Mar 28, 2005 6.389 6.456 6.087 6.144 674,319 -0.15(-2.40%)
Mar 24, 2005 6.106 6.380 6.106 6.295 693,746 +0.17(+2.78%)
Mar 23, 2005 6.172 6.238 6.040 6.125 498,056 -0.05(-0.77%)
Mar 22, 2005 6.352 6.371 6.125 6.172 679,761 +0.04(+0.62%)
Mar 21, 2005 6.248 6.248 6.002 6.134 570,303 -0.09(-1.37%)
Mar 18, 2005 6.304 6.314 6.068 6.219 943,082 -0.03(-0.45%)
Mar 17, 2005 6.361 6.361 6.238 6.248 571,453 -0.10(-1.64%)
Mar 16, 2005 6.314 6.465 6.267 6.352 739,400 +0.01(+0.15%)
Mar 15, 2005 6.560 6.616 6.342 6.342 775,830 -0.20(-3.03%)
Mar 14, 2005 6.304 6.560 6.248 6.541 959,525 +0.25(+3.90%)
Mar 11, 2005 6.427 6.483 6.238 6.295 735,064 -0.07(-1.04%)
Mar 10, 2005 6.493 6.597 6.333 6.361 1,010,594 -0.18(-2.75%)
Mar 09, 2005 6.654 6.711 6.503 6.541 838,882 -0.15(-2.26%)
Mar 08, 2005 6.871 6.871 6.645 6.692 972,025 -0.11(-1.65%)
Mar 07, 2005 7.098 7.136 6.796 6.804 1,415,795 -0.15(-2.19%)
Mar 04, 2005 7.278 7.325 6.900 6.957 3,428,882 +0.33(+4.99%)
Mar 03, 2005 6.928 7.070 6.578 6.626 947,001 -0.38(-5.40%)
Mar 02, 2005 6.692 7.079 6.626 7.004 1,902,728 +0.46(+7.08%)
Mar 01, 2005 6.569 6.777 6.474 6.541 797,979 -0.07(-1.00%)
Feb 28, 2005 6.777 6.881 6.437 6.607 1,450,833 -0.29(-4.25%)
Feb 25, 2005 7.240 7.306 6.758 6.900 1,465,782 -0.37(-5.07%)
Feb 24, 2005 7.240 7.363 7.098 7.268 1,047,971 +0.03(+0.39%)
Feb 23, 2005 7.240 7.306 7.042 7.240 1,211,887 +0.26(+3.79%)
Feb 22, 2005 7.221 7.306 6.919 6.975 927,137 -0.27(-3.78%)
Feb 18, 2005 7.372 7.410 7.202 7.250 558,830 -0.09(-1.16%)
Feb 17, 2005 7.429 7.533 7.306 7.335 945,018 -0.01(-0.13%)
Feb 16, 2005 7.231 7.467 7.155 7.344 811,479 +0.13(+1.83%)
Feb 15, 2005 7.250 7.420 7.164 7.212 496,830 -0.07(-0.91%)
Feb 14, 2005 7.429 7.429 7.231 7.278 470,455 +0.01(+0.13%)
Feb 11, 2005 7.051 7.325 7.004 7.268 682,109 +0.16(+2.26%)
Feb 10, 2005 7.344 7.377 6.994 7.108 1,100,907 -0.21(-2.84%)
Feb 09, 2005 7.684 7.703 7.297 7.316 1,134,508 -0.29(-3.85%)
Feb 08, 2005 8.034 8.081 7.514 7.609 1,822,095 -0.54(-6.61%)
Feb 07, 2005 7.561 8.270 7.344 8.147 3,668,333 +0.59(+7.75%)
Feb 04, 2005 7.335 7.609 7.297 7.561 1,097,223 +0.26(+3.63%)
Feb 03, 2005 7.571 7.571 7.183 7.297 1,067,224 -0.22(-2.89%)
Feb 02, 2005 7.505 7.599 7.278 7.514 1,290,635 +0.04(+0.51%)
Feb 01, 2005 7.599 7.665 7.382 7.476 1,043,842 -0.19(-2.47%)
Jan 31, 2005 7.713 7.836 7.467 7.665 1,283,039 +0.03(+0.37%)
Jan 28, 2005 7.741 7.760 7.391 7.637 987,618 -0.05(-0.62%)
Jan 27, 2005 7.476 7.779 7.306 7.684 1,334,196 +0.25(+3.30%)
Jan 26, 2005 7.533 7.703 7.250 7.439 1,467,602 -0.10(-1.38%)
Jan 25, 2005 7.646 7.940 7.448 7.543 1,603,978 -0.06(-0.75%)
Jan 24, 2005 7.968 8.507 7.561 7.599 3,363,301 -0.51(-6.29%)
Jan 21, 2005 8.488 8.507 8.053 8.110 1,194,253 -0.18(-2.17%)
Jan 20, 2005 8.431 8.601 8.176 8.289 1,467,062 -0.15(-1.79%)
Jan 19, 2005 8.752 9.310 8.412 8.440 6,766,987 -0.23(-2.62%)
Jan 18, 2005 8.365 8.724 8.176 8.667 3,367,255 +0.59(+7.25%)
Jan 14, 2005 8.043 8.129 7.760 8.081 1,357,250 +0.12(+1.54%)
Jan 13, 2005 8.261 8.412 7.949 7.958 1,499,719 -0.39(-4.64%)
Jan 12, 2005 8.488 8.554 7.656 8.346 1,672,962 -0.03(-0.34%)
Jan 11, 2005 8.393 8.752 8.251 8.374 3,301,216 +0.17(+2.07%)
Jan 10, 2005 8.658 8.696 8.053 8.204 3,095,929 -0.38(-4.41%)
Jan 07, 2005 9.045 9.263 8.478 8.582 9,810,594 -0.27(-3.09%)
Jan 06, 2005 7.836 9.026 7.750 8.856 8,571,641 +1.30(+17.27%)
Jan 05, 2005 7.637 7.902 7.448 7.552 2,834,362 -0.22(-2.80%)
Jan 04, 2005 7.552 7.968 7.278 7.769 4,839,081 +0.43(+5.79%)
Jan 03, 2005 7.599 7.628 7.183 7.344 949,678 -0.19(-2.51%)
Dec 31, 2004 7.646 7.741 7.467 7.533 843,437 -0.09(-1.12%)
Dec 30, 2004 7.694 7.694 7.533 7.618 698,809 +0.05(+0.62%)
Dec 29, 2004 7.628 7.741 7.514 7.571 766,626 -0.08(-0.99%)
Dec 28, 2004 7.836 7.911 7.561 7.646 1,511,564 -0.07(-0.86%)
Dec 27, 2004 7.750 7.769 7.561 7.713 1,996,340 +0.26(+3.55%)
Dec 23, 2004 7.457 7.656 7.354 7.448 1,845,681 +0.16(+2.21%)
Dec 22, 2004 7.420 7.439 7.117 7.287 1,488,182 -0.04(-0.52%)
Dec 21, 2004 7.335 7.543 7.013 7.325 5,668,764 +0.47(+6.91%)
Dec 20, 2004 6.994 7.070 6.720 6.852 2,214,394 +0.34(+5.21%)
Dec 17, 2004 6.456 6.578 6.380 6.512 1,647,094 +0.16(+2.53%)
Dec 16, 2004 6.295 6.474 6.257 6.352 550,054 +0.01(+0.15%)
Dec 15, 2004 6.361 6.474 6.285 6.342 556,402 -0.13(-2.04%)
Dec 14, 2004 6.446 6.512 6.361 6.474 587,084 +0.08(+1.18%)
Dec 13, 2004 6.333 6.427 6.248 6.399 539,474 +0.10(+1.65%)
Dec 10, 2004 6.399 6.427 6.238 6.295 479,591 -0.07(-1.04%)
Dec 09, 2004 6.323 6.380 6.153 6.361 610,254 -0.06(-0.88%)
Dec 08, 2004 6.389 6.474 6.248 6.418 548,784 +0.03(+0.44%)
Dec 07, 2004 6.664 6.682 6.342 6.389 609,831 -0.20(-3.01%)
Dec 06, 2004 6.427 6.654 6.371 6.588 1,152,267 +0.08(+1.16%)
Dec 03, 2004 6.569 6.664 6.408 6.512 501,597 -0.07(-1.01%)
Dec 02, 2004 6.541 6.739 6.531 6.578 807,254 +0.04(+0.58%)
Dec 01, 2004 6.531 6.654 6.522 6.541 552,487 -0.03(-0.43%)
Nov 30, 2004 6.853 6.853 6.522 6.569 1,110,265 -0.20(-2.93%)
Nov 29, 2004 6.427 6.834 6.342 6.767 2,165,197 +0.40(+6.23%)
Nov 26, 2004 6.352 6.456 6.333 6.371 215,726 +0.02(+0.30%)
Nov 24, 2004 6.465 6.522 6.304 6.352 519,795 -0.10(-1.61%)
Nov 23, 2004 6.541 6.578 6.352 6.456 701,454 -0.01(-0.22%)
Nov 22, 2004 6.583 6.654 6.323 6.470 686,853 +0.16(+2.47%)
Nov 19, 2004 6.597 6.597 6.285 6.314 543,706 -0.22(-3.33%)
Nov 18, 2004 6.484 6.758 6.465 6.531 996,107 -0.04(-0.58%)
Nov 17, 2004 6.550 6.786 6.512 6.569 531,645 +0.00(+0.00%)
Nov 16, 2004 6.616 6.654 6.503 6.569 372,521 -0.02(-0.29%)
Nov 15, 2004 6.673 6.730 6.522 6.588 479,697 +0.00(+0.00%)
Nov 12, 2004 6.493 6.805 6.427 6.588 627,182 +0.01(+0.14%)
Nov 11, 2004 6.285 6.664 6.248 6.578 1,272,879 -0.32(-4.66%)
Nov 10, 2004 6.919 6.994 6.805 6.900 408,070 -0.06(-0.82%)
Nov 09, 2004 6.966 6.994 6.805 6.957 684,949 +0.09(+1.38%)
Nov 08, 2004 6.824 7.023 6.749 6.862 894,750 +0.20(+2.98%)
Nov 05, 2004 6.692 6.815 6.635 6.664 801,540 +0.07(+1.00%)
Nov 04, 2004 6.465 6.786 6.418 6.597 1,336,677 +0.03(+0.43%)
Nov 03, 2004 6.730 6.947 6.389 6.569 3,790,814 -0.92(-12.30%)
Nov 02, 2004 7.968 8.034 7.335 7.491 3,446,011 -0.39(-4.98%)
Nov 01, 2004 7.750 8.185 7.684 7.883 3,706,385 +0.46(+6.17%)
Oct 29, 2004 7.335 7.467 7.089 7.424 2,042,363 +0.23(+3.22%)
Oct 28, 2004 7.023 7.694 6.890 7.193 2,558,349 +0.31(+4.53%)
Oct 27, 2004 6.975 7.090 6.654 6.881 1,560,444 +0.03(+0.41%)
Oct 26, 2004 7.155 7.505 6.664 6.853 2,621,618 -0.47(-6.45%)
Oct 25, 2004 6.342 7.703 6.304 7.325 6,846,741 +0.99(+15.69%)
Oct 22, 2004 6.427 6.522 6.276 6.332 573,541 -0.17(-2.63%)
Oct 21, 2004 6.615 6.664 6.361 6.503 974,841 +0.06(+0.88%)
Oct 20, 2004 6.172 6.569 6.030 6.446 1,540,236 +0.35(+5.74%)
Oct 19, 2004 6.333 6.474 5.955 6.096 910,091 -0.23(-3.59%)
Oct 18, 2004 6.285 6.427 6.144 6.323 494,932 +0.12(+1.98%)
Oct 15, 2004 6.333 6.361 6.068 6.200 606,551 -0.18(-2.81%)
Oct 14, 2004 6.711 6.711 6.219 6.380 747,265 -0.24(-3.57%)
Oct 13, 2004 6.909 6.909 6.522 6.616 1,251,296 -0.09(-1.41%)
Oct 12, 2004 6.465 6.909 6.380 6.711 2,035,909 +0.26(+4.11%)
Oct 11, 2004 6.446 6.512 6.219 6.446 773,503 +0.12(+1.94%)
Oct 08, 2004 6.229 6.597 5.964 6.323 1,175,861 +0.11(+1.83%)
Oct 07, 2004 6.474 6.522 6.153 6.210 490,065 -0.27(-4.23%)
Oct 06, 2004 6.437 6.578 6.295 6.484 643,264 -0.05(-0.72%)
Oct 05, 2004 6.541 6.909 6.427 6.531 3,306,884 +0.49(+8.14%)
Oct 04, 2004 5.737 6.172 5.671 6.040 1,185,277 +0.37(+6.50%)
Oct 01, 2004 5.718 5.728 5.605 5.671 172,136 +0.01(+0.17%)
Sep 30, 2004 5.671 5.775 5.605 5.662 182,928 -0.05(-0.83%)
Sep 29, 2004 5.718 5.803 5.614 5.709 234,347 +0.02(+0.33%)
Sep 28, 2004 5.520 5.690 5.406 5.690 274,974 +0.26(+4.70%)
Sep 27, 2004 5.699 5.785 5.406 5.435 432,933 -0.35(-6.05%)
Sep 24, 2004 5.860 5.898 5.766 5.785 172,559 -0.05(-0.81%)
Sep 23, 2004 5.907 5.945 5.832 5.832 204,194 +0.00(+0.00%)
Sep 22, 2004 5.879 5.983 5.813 5.832 457,479 -0.12(-2.06%)
Sep 21, 2004 5.860 6.040 5.860 5.955 228,316 +0.03(+0.48%)
Sep 20, 2004 5.945 6.096 5.870 5.926 421,930 +0.07(+1.13%)
Sep 17, 2004 5.851 6.049 5.671 5.860 321,632 +0.09(+1.47%)
Sep 16, 2004 5.803 5.955 5.690 5.775 536,088 +0.04(+0.66%)
Sep 15, 2004 5.747 5.785 5.690 5.737 197,422 -0.01(-0.16%)
Sep 14, 2004 5.756 5.794 5.671 5.747 291,161 +0.00(+0.00%)
Sep 13, 2004 5.709 5.851 5.671 5.747 226,094 +0.04(+0.66%)
Sep 10, 2004 5.699 5.766 5.671 5.709 177,849 -0.05(-0.82%)
Sep 09, 2004 5.766 5.766 5.671 5.756 203,241 +0.09(+1.50%)
Sep 08, 2004 5.671 5.851 5.671 5.671 199,538 -0.17(-2.91%)
Sep 07, 2004 5.766 5.936 5.690 5.841 204,405 +0.05(+0.82%)
Sep 03, 2004 5.728 5.813 5.671 5.794 198,586 +0.04(+0.66%)
Sep 02, 2004 5.624 5.813 5.548 5.756 311,263 +0.08(+1.33%)
Sep 01, 2004 5.463 5.945 5.454 5.681 371,887 +0.20(+3.62%)
Aug 31, 2004 5.435 5.567 5.302 5.482 225,142 +0.02(+0.35%)
Aug 30, 2004 5.785 5.813 5.425 5.463 292,854 -0.31(-5.40%)
Aug 27, 2004 5.718 5.813 5.709 5.775 238,155 +0.08(+1.33%)
Aug 26, 2004 5.737 5.841 5.671 5.699 329,038 -0.01(-0.17%)
Aug 25, 2004 5.510 5.718 5.463 5.709 354,747 +0.21(+3.78%)
Aug 24, 2004 5.510 5.558 5.397 5.501 220,275 +0.11(+2.11%)
Aug 23, 2004 5.510 5.558 5.340 5.388 270,742 +0.06(+1.06%)
Aug 20, 2004 5.340 5.388 5.217 5.331 247,889 +0.11(+2.17%)
Aug 19, 2004 5.302 5.425 5.208 5.217 464,038 -0.16(-2.99%)
Aug 18, 2004 5.284 5.454 5.161 5.378 255,612 +0.09(+1.79%)
Aug 17, 2004 5.388 5.388 5.208 5.284 291,902 +0.00(+0.00%)
Aug 16, 2004 5.265 5.340 5.104 5.284 287,141 +0.10(+2.01%)
Aug 13, 2004 5.378 5.463 5.076 5.180 413,889 -0.21(-3.86%)
Aug 12, 2004 5.482 5.860 5.350 5.388 951,882 +0.00(+0.00%)
Aug 11, 2004 5.085 5.501 5.019 5.388 609,302 +0.28(+5.56%)
Aug 10, 2004 4.915 5.104 4.868 5.104 402,674 +0.16(+3.25%)
Aug 09, 2004 5.217 5.246 4.924 4.943 464,038 -0.09(-1.88%)
Aug 06, 2004 5.444 5.510 5.038 5.038 615,650 -0.47(-8.58%)
Aug 05, 2004 5.718 5.813 5.482 5.510 361,836 -0.27(-4.74%)
Aug 04, 2004 5.728 5.879 5.681 5.785 276,667 -0.06(-0.97%)
Aug 03, 2004 5.766 5.898 5.690 5.841 424,152 +0.02(+0.32%)
Aug 02, 2004 6.003 6.059 5.794 5.822 400,135 -0.27(-4.50%)
Jul 30, 2004 6.144 6.276 6.002 6.096 485,833 +0.09(+1.57%)
Jul 29, 2004 5.690 6.096 5.690 6.002 352,737 +0.02(+0.32%)
Jul 28, 2004 6.144 6.219 5.794 5.983 659,028 -0.26(-4.09%)
Jul 27, 2004 5.727 6.427 5.652 6.238 1,507,755 +0.70(+12.63%)
Jul 26, 2004 5.671 5.813 5.482 5.539 343,638 -0.12(-2.17%)
Jul 23, 2004 5.624 5.915 5.529 5.662 387,122 -0.16(-2.76%)
Jul 22, 2004 6.096 6.096 5.359 5.822 631,202 -0.09(-1.44%)
Jul 21, 2004 6.380 6.427 5.860 5.907 401,087 -0.38(-6.02%)
Jul 20, 2004 6.210 6.285 5.924 6.285 499,270 +0.17(+2.78%)
Jul 19, 2004 6.333 6.474 5.945 6.115 639,666 -0.18(-2.85%)
Jul 16, 2004 6.711 6.749 6.248 6.295 355,064 -0.32(-4.86%)
Jul 15, 2004 6.654 6.796 6.597 6.616 239,637 -0.03(-0.43%)
Jul 14, 2004 6.664 6.862 6.569 6.645 443,407 -0.06(-0.85%)
Jul 13, 2004 6.900 6.909 6.541 6.701 404,896 -0.10(-1.53%)
Jul 12, 2004 6.975 6.985 6.767 6.805 288,305 +0.03(+0.42%)
Jul 09, 2004 6.796 6.853 6.654 6.777 377,282 +0.08(+1.13%)
Jul 08, 2004 7.108 7.155 6.701 6.701 492,181 -0.43(-5.97%)
Jul 07, 2004 7.221 7.410 7.089 7.127 498,106 +0.08(+1.07%)
Jul 06, 2004 7.325 7.467 7.051 7.051 318,246 -0.33(-4.48%)
Jul 02, 2004 7.420 7.552 7.325 7.382 190,651 -0.04(-0.51%)
Jul 01, 2004 7.883 7.996 7.410 7.420 912,525 -0.19(-2.48%)
Jun 30, 2004 7.788 7.826 7.561 7.609 290,526 -0.05(-0.62%)
Jun 29, 2004 7.467 7.760 7.439 7.656 291,055 +0.17(+2.27%)
Jun 28, 2004 7.561 7.769 7.486 7.486 251,804 -0.11(-1.49%)
Jun 25, 2004 7.656 7.741 7.561 7.599 365,856 -0.12(-1.59%)
Jun 24, 2004 7.609 7.817 7.514 7.722 320,679 +0.15(+2.00%)
Jun 23, 2004 7.467 7.646 7.467 7.571 230,644 +0.10(+1.39%)
Jun 22, 2004 7.543 7.552 7.344 7.467 213,292 +0.09(+1.15%)
Jun 21, 2004 7.457 7.552 7.325 7.382 180,706 -0.13(-1.76%)
Jun 18, 2004 7.571 7.760 7.448 7.514 389,026 -0.16(-2.09%)
Jun 17, 2004 7.873 7.940 7.656 7.675 340,676 -0.18(-2.29%)
Jun 16, 2004 7.836 8.053 7.609 7.854 480,861 +0.11(+1.47%)
Jun 15, 2004 7.524 7.769 7.420 7.741 623,162 +0.31(+4.20%)
Jun 14, 2004 7.467 7.675 7.325 7.429 418,968 -0.13(-1.75%)
Jun 10, 2004 7.514 7.609 7.089 7.561 741,446 +0.15(+2.04%)
Jun 09, 2004 8.007 8.091 7.335 7.410 995,683 -0.67(-8.30%)
Jun 08, 2004 7.902 8.403 7.826 8.081 2,053,789 +0.43(+5.56%)
Jun 07, 2004 8.034 8.176 7.571 7.656 1,186,123 -0.12(-1.58%)
Jun 04, 2004 7.136 7.987 7.136 7.779 1,098,098 +0.70(+9.88%)
Jun 03, 2004 7.297 7.297 7.060 7.079 272,223 -0.22(-2.98%)
Jun 02, 2004 7.240 7.391 7.183 7.297 404,685 +0.14(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.